UK markets open in 7 hours 44 minutes
NIKKEI 225
27,120.53 +128.32 (+0.48%) HANG SENG
18,087.97 +1,008.46 (+5.90%) CRUDE OIL
88.02 +0.26 (+0.30%) GOLD FUTURES
1,725.40 +4.60 (+0.27%) DOW
30,273.87 -42.45 (-0.14%) BTC-GBP
17,770.68 -212.58 (-1.18%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:97.50
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221021C00097500 | 2022-10-05 3:14PM EDT | 2022-10-21 | 0.97 | 0.82 | 0.88 | +0.05 | +5.43% | 10 | 873 | 44.87% |
| AMAT221118C00097500 | 2022-10-05 3:06PM EDT | 2022-11-18 | 3.05 | 2.81 | 3.20 | +0.24 | +8.54% | 15 | 207 | 49.95% |
| AMAT221216C00097500 | 2022-10-05 3:09PM EDT | 2022-12-16 | 4.45 | 4.10 | 4.30 | +0.15 | +3.49% | 8 | 281 | 46.62% |
| AMAT230120C00097500 | 2022-10-03 3:19PM EDT | 2023-01-20 | 4.98 | 5.60 | 5.85 | 0.00 | - | 108 | 1,181 | 46.63% |
| AMAT230317C00097500 | 2022-10-05 1:42PM EDT | 2023-03-17 | 7.75 | 7.65 | 7.90 | -0.55 | -6.63% | 4 | 79 | 46.56% |
| AMAT230421C00097500 | 2022-10-05 1:22PM EDT | 2023-04-21 | 9.05 | 8.80 | 9.05 | +0.05 | +0.56% | 7 | 724 | 46.67% |
| AMAT230616C00097500 | 2022-09-27 12:42PM EDT | 2023-06-16 | 8.05 | 10.55 | 10.85 | 0.00 | - | 5 | 62 | 47.28% |
| AMAT240119C00097500 | 2022-10-05 3:52PM EDT | 2024-01-19 | 15.55 | 14.80 | 15.75 | +2.65 | +20.54% | 3 | 89 | 46.88% |
| AMAT240621C00097500 | 2022-10-04 11:48AM EDT | 2024-06-21 | 18.40 | 17.50 | 18.55 | 0.00 | - | 1 | 2 | 46.76% |
| AMAT250117C00097500 | 2022-09-12 12:10PM EDT | 2025-01-17 | 24.80 | 19.20 | 23.00 | 0.00 | - | - | 1 | 48.90% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221021P00097500 | 2022-10-04 11:33AM EDT | 2022-10-21 | 8.40 | 8.90 | 9.40 | 0.00 | - | 5 | 764 | 49.27% |
| AMAT221118P00097500 | 2022-10-05 2:51PM EDT | 2022-11-18 | 10.80 | 10.75 | 10.95 | -2.20 | -16.92% | 3 | 230 | 45.28% |
| AMAT221216P00097500 | 2022-10-03 1:20PM EDT | 2022-12-16 | 14.27 | 11.85 | 12.35 | 0.00 | - | 2 | 447 | 45.11% |
| AMAT230120P00097500 | 2022-10-03 1:42PM EDT | 2023-01-20 | 14.96 | 13.10 | 13.55 | 0.00 | - | 2 | 1,446 | 43.56% |
| AMAT230317P00097500 | 2022-09-23 11:44AM EDT | 2023-03-17 | 18.57 | 14.70 | 15.25 | 0.00 | - | 9 | 312 | 42.64% |
| AMAT230421P00097500 | 2022-10-05 10:03AM EDT | 2023-04-21 | 17.39 | 15.55 | 15.90 | +1.94 | +12.56% | 5 | 54 | 41.21% |
| AMAT230616P00097500 | 2022-10-04 1:52PM EDT | 2023-06-16 | 16.95 | 16.90 | 17.35 | 0.00 | - | 6 | 86 | 41.32% |
| AMAT240119P00097500 | 2022-10-05 11:14AM EDT | 2024-01-19 | 21.25 | 19.85 | 20.35 | +1.10 | +5.46% | 1 | 383 | 37.80% |
| AMAT240621P00097500 | 2022-09-21 10:45AM EDT | 2024-06-21 | 21.33 | 21.05 | 22.05 | 0.00 | - | 5 | 5 | 36.48% |
© 2022 Yahoo. All rights reserved.
